Shopify Inc. (FRA:307)
Germany · Delayed Price · Currency is EUR 142.00
-0.48 (-0.34%)
At close: Jan 9, 2026
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 143.30 | 145.00 | 142.00 | 142.00 | 142.00 | -0.34% | 487 |
| Jan 8, 2026 | 141.22 | 144.50 | 141.22 | 142.48 | 142.48 | -0.99% | 290 |
| Jan 7, 2026 | 142.76 | 143.90 | 142.10 | 143.90 | 143.90 | 0.49% | 90 |
| Jan 6, 2026 | 139.86 | 143.20 | 138.98 | 143.20 | 143.20 | 4.04% | 80 |
| Jan 5, 2026 | 133.98 | 137.64 | 133.98 | 137.64 | 137.64 | 2.72% | 237 |
| Jan 2, 2026 | 137.86 | 137.86 | 132.94 | 134.00 | 134.00 | -5.49% | 403 |
| Dec 30, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | -0.80% | 100 |
| Dec 29, 2025 | 143.80 | 144.82 | 142.92 | 142.92 | 142.92 | -0.21% | 538 |
| Dec 23, 2025 | 144.30 | 144.30 | 143.22 | 143.22 | 143.22 | -1.02% | 25 |
| Dec 22, 2025 | 145.06 | 145.28 | 144.70 | 144.70 | 144.70 | 1.49% | 70 |
| Dec 19, 2025 | 142.12 | 142.58 | 142.12 | 142.58 | 142.58 | -1.45% | 60 |
| Dec 18, 2025 | 138.16 | 147.04 | 138.16 | 144.68 | 144.68 | 2.15% | 1,255 |
| Dec 17, 2025 | 138.20 | 141.64 | 138.20 | 141.64 | 141.64 | 6.50% | 125 |
| Dec 16, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.35% | - |
| Dec 15, 2025 | 139.60 | 140.52 | 139.60 | 140.52 | 140.52 | 1.69% | 130 |
| Dec 12, 2025 | 140.70 | 142.00 | 137.84 | 138.18 | 138.18 | -0.46% | 324 |
| Dec 11, 2025 | 141.12 | 142.76 | 138.82 | 138.82 | 138.82 | 1.74% | 456 |
| Dec 10, 2025 | 136.82 | 137.62 | 136.44 | 136.44 | 136.44 | -1.74% | 395 |
| Dec 9, 2025 | 134.96 | 138.86 | 134.86 | 138.86 | 138.86 | 0.87% | 265 |
| Dec 8, 2025 | 139.32 | 139.32 | 137.66 | 137.66 | 137.66 | -1.26% | 210 |
| Dec 5, 2025 | 139.14 | 140.56 | 139.10 | 139.42 | 139.42 | 2.41% | 590 |
| Dec 4, 2025 | 136.44 | 136.44 | 136.14 | 136.14 | 136.14 | -1.05% | 100 |
| Dec 3, 2025 | 135.02 | 137.58 | 135.02 | 137.58 | 137.58 | 1.12% | 120 |
| Dec 2, 2025 | 127.70 | 136.06 | 127.70 | 136.06 | 136.06 | 5.49% | 518 |
| Dec 1, 2025 | 133.60 | 133.60 | 128.98 | 128.98 | 128.98 | -7.45% | 127 |
| Nov 28, 2025 | 138.40 | 139.36 | 138.40 | 139.36 | 139.36 | 1.71% | 15 |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | -0.35% | - |
| Nov 26, 2025 | 135.70 | 139.68 | 135.70 | 137.50 | 137.50 | 2.23% | 171 |
| Nov 25, 2025 | 133.70 | 135.00 | 133.70 | 134.50 | 134.50 | -0.13% | 139 |
| Nov 24, 2025 | 128.36 | 134.68 | 128.36 | 134.68 | 134.68 | 4.71% | 202 |
| Nov 21, 2025 | 125.82 | 128.62 | 124.00 | 128.62 | 128.62 | 0.86% | 1,486 |
| Nov 20, 2025 | 129.70 | 133.00 | 127.52 | 127.52 | 127.52 | 0.47% | 2,249 |
| Nov 19, 2025 | 119.74 | 126.92 | 119.74 | 126.92 | 126.92 | 7.47% | 518 |
| Nov 18, 2025 | 118.50 | 119.86 | 118.10 | 118.10 | 118.10 | -1.57% | 391 |
| Nov 17, 2025 | 126.06 | 126.06 | 119.98 | 119.98 | 119.98 | -4.87% | 339 |
| Nov 14, 2025 | 124.20 | 128.00 | 120.36 | 126.12 | 126.12 | 1.14% | 479 |
| Nov 13, 2025 | 135.78 | 135.78 | 124.70 | 124.70 | 124.70 | -8.25% | 3,147 |
| Nov 12, 2025 | 137.30 | 137.30 | 135.92 | 135.92 | 135.92 | 0.50% | 55 |
| Nov 11, 2025 | 135.22 | 135.24 | 135.22 | 135.24 | 135.24 | -1.67% | 358 |
| Nov 10, 2025 | 136.10 | 137.64 | 136.10 | 137.54 | 137.54 | 5.80% | 220 |
| Nov 7, 2025 | 135.56 | 135.56 | 126.98 | 130.00 | 130.00 | -4.36% | 1,669 |
| Nov 6, 2025 | 140.72 | 140.72 | 135.92 | 135.92 | 135.92 | -4.62% | 43 |
| Nov 5, 2025 | 139.70 | 142.50 | 135.94 | 142.50 | 142.50 | -1.47% | 623 |
| Nov 4, 2025 | 145.00 | 148.98 | 139.92 | 144.62 | 144.62 | -2.57% | 5,669 |
| Nov 3, 2025 | 149.70 | 152.90 | 147.74 | 148.44 | 148.44 | -1.04% | 513 |
| Oct 31, 2025 | 151.44 | 155.00 | 150.00 | 150.00 | 150.00 | -0.39% | 142 |
| Oct 30, 2025 | 153.20 | 154.80 | 150.58 | 150.58 | 150.58 | -2.20% | 541 |
| Oct 29, 2025 | 153.34 | 156.22 | 153.00 | 153.96 | 153.96 | 1.14% | 5,322 |
| Oct 28, 2025 | 150.04 | 152.22 | 148.00 | 152.22 | 152.22 | 1.22% | 313 |
| Oct 27, 2025 | 152.00 | 152.30 | 149.16 | 150.38 | 150.38 | 1.01% | 2,976 |